Vanquis Banking Group PLC (VANQ)

VANQ
🏛️ イギリス →
119.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 189.30 194.20 189.30 191.20 0.1M
2022-12-29 180.50 193.90 180.50 193.80 0.1M
2022-12-28 185.70 190.80 181.28 188.00 0.3M
2022-12-23 178.92 186.90 177.20 185.80 0.1M
2022-12-22 184.70 185.00 178.88 180.50 0.2M
2022-12-21 173.40 182.30 173.40 179.90 0.2M
2022-12-20 174.30 175.70 169.80 173.40 0.1M
2022-12-19 178.50 178.50 170.40 173.70 0.1M
2022-12-16 175.60 177.60 171.40 172.60 0.4M
2022-12-15 179.62 184.00 178.60 178.70 0.1M
2022-12-14 187.00 187.80 182.60 183.00 0.1M
2022-12-13 185.80 195.95 184.80 189.80 0.4M
2022-12-12 190.45 192.30 185.00 185.00 0.1M
2022-12-09 188.53 191.20 187.10 189.00 0.2M
2022-12-08 189.63 190.70 187.00 188.80 0.1M
2022-12-07 193.80 196.10 189.88 190.30 0.3M
2022-12-06 195.69 196.60 192.30 195.90 0.2M
2022-12-05 202.00 202.00 194.20 194.90 0.2M
2022-12-02 194.95 202.40 194.95 198.00 0.1M
2022-12-01 199.70 202.74 195.80 195.80 0.4M
2022-11-30 198.50 202.00 197.30 197.30 0.3M
2022-11-29 202.03 204.80 200.40 200.80 0.2M
2022-11-28 204.60 204.60 198.10 200.20 0.0M
2022-11-25 204.80 204.80 198.10 202.60 0.1M
2022-11-24 203.00 207.20 201.80 204.40 0.2M
2022-11-23 187.30 201.40 187.30 200.60 0.1M
2022-11-22 195.32 197.70 191.70 192.20 0.1M
2022-11-21 203.20 203.20 194.60 195.60 0.2M
2022-11-18 199.00 202.80 195.40 201.40 0.2M
2022-11-17 187.03 196.10 187.03 194.60 0.2M
2022-11-16 200.20 201.40 187.30 190.10 0.1M
2022-11-15 197.98 202.80 188.50 199.00 0.3M
2022-11-14 197.80 197.80 189.40 191.80 0.2M
2022-11-11 191.92 197.20 186.80 195.90 0.5M
2022-11-10 171.20 190.00 171.20 187.00 0.4M
2022-11-09 179.10 180.80 173.70 174.00 0.2M
2022-11-08 176.48 179.70 172.90 179.70 0.3M
2022-11-07 172.43 179.10 170.40 175.20 0.3M
2022-11-04 167.90 172.60 162.20 171.20 0.8M
2022-11-03 171.40 171.40 163.10 164.30 0.2M
2022-11-02 175.90 175.90 166.30 168.10 0.2M
2022-11-01 168.10 173.10 163.90 171.40 0.5M
2022-10-31 162.00 165.18 159.12 163.30 0.3M
2022-10-28 158.40 162.90 158.20 160.50 0.2M
2022-10-27 158.60 163.90 156.80 162.00 0.5M
2022-10-26 146.50 158.10 146.50 158.10 0.4M
2022-10-25 137.90 149.60 134.43 149.10 0.6M
2022-10-24 141.02 141.60 130.00 136.30 1.1M
2022-10-21 150.00 150.90 138.30 139.00 0.5M
2022-10-20 154.00 154.00 145.80 147.40 1.8M
2022-10-19 162.10 163.40 151.00 153.30 1.5M
2022-10-18 169.80 169.80 164.00 165.40 0.4M
2022-10-17 167.50 168.60 163.00 167.00 0.2M
2022-10-14 165.60 166.00 160.50 161.20 0.4M
2022-10-13 159.90 161.26 153.22 160.50 3.0M
2022-10-12 155.10 158.93 150.70 156.90 0.4M
2022-10-11 162.70 166.76 156.80 158.10 0.6M
2022-10-10 172.00 172.00 164.60 165.40 0.2M
2022-10-07 175.10 175.10 169.90 169.90 0.3M
2022-10-06 170.40 176.55 170.23 172.50 0.2M
2022-10-05 176.60 179.90 170.10 174.50 0.2M
2022-10-04 166.00 180.70 166.00 178.90 0.3M
2022-10-03 164.73 171.60 162.70 170.20 0.2M
2022-09-30 171.80 175.59 163.70 166.70 0.4M
2022-09-29 177.10 177.30 162.20 167.80 1.3M
2022-09-28 179.24 182.00 172.80 180.70 0.2M
2022-09-27 182.68 182.68 172.70 177.00 0.7M
2022-09-26 198.87 199.50 175.00 180.00 2.0M
2022-09-23 196.15 198.61 194.00 197.20 0.6M
2022-09-22 188.70 197.50 188.70 196.10 0.5M
2022-09-21 184.27 192.90 184.27 192.90 0.2M
2022-09-20 195.20 195.70 183.80 186.40 0.3M
2022-09-16 183.90 190.20 179.10 190.20 6.4M
2022-09-15 182.00 182.50 175.50 181.00 0.8M
2022-09-14 186.06 186.70 182.00 182.60 1.4M
2022-09-13 185.28 189.90 183.70 185.80 0.4M
2022-09-12 181.00 191.40 181.00 188.70 0.3M
2022-09-09 179.30 187.20 179.00 186.20 0.4M
2022-09-08 176.32 185.10 175.00 184.40 0.8M
2022-09-07 176.20 179.70 175.90 178.60 0.2M
2022-09-06 170.90 176.50 170.80 176.20 0.2M
2022-09-05 171.60 173.60 170.45 172.10 0.3M
2022-09-02 166.30 171.50 164.40 171.50 0.3M
2022-09-01 169.20 170.50 163.70 166.00 0.5M
2022-08-31 172.20 173.20 166.80 172.50 0.5M
2022-08-30 171.38 179.70 170.90 172.50 0.3M
2022-08-26 175.77 178.70 171.50 172.00 0.4M
2022-08-25 183.40 183.40 172.80 176.10 0.4M
2022-08-24 187.70 187.70 176.60 178.90 0.6M
2022-08-23 187.00 197.00 183.80 187.40 0.4M
2022-08-22 187.00 192.20 183.30 184.60 1.5M
2022-08-19 194.00 195.50 189.90 189.90 0.3M
2022-08-18 194.80 194.80 189.50 190.90 0.3M
2022-08-17 190.30 195.75 189.60 190.70 0.7M
2022-08-16 193.60 193.60 188.13 191.60 1.9M
2022-08-15 194.40 194.40 186.80 189.00 0.1M
2022-08-12 190.30 193.90 188.70 190.50 0.2M
2022-08-11 191.90 195.40 190.20 191.90 0.4M
2022-08-10 192.00 196.60 186.70 195.60 0.6M
2022-08-09 195.00 197.10 189.90 193.60 0.6M
2022-08-08 200.58 201.00 192.28 196.00 0.1M
2022-08-05 192.90 200.00 192.90 198.70 0.7M
2022-08-04 191.40 198.01 191.40 197.10 0.2M
2022-08-03 185.10 194.32 185.10 194.10 0.2M
2022-08-02 195.50 198.40 187.60 189.70 0.1M
2022-08-01 194.20 200.40 189.10 191.60 0.4M
2022-07-29 191.20 195.20 189.30 193.50 0.5M
2022-07-28 187.00 190.70 182.10 185.20 1.5M
2022-07-27 207.01 207.01 188.60 188.60 0.8M
2022-07-26 212.20 215.32 205.60 205.80 0.3M
2022-07-25 217.67 220.37 214.60 215.80 0.2M
2022-07-22 213.34 218.20 213.34 218.00 0.2M
2022-07-21 212.20 217.60 206.60 215.80 0.3M
2022-07-20 212.93 213.20 208.60 208.80 0.2M
2022-07-19 203.40 212.60 203.40 210.60 0.1M
2022-07-18 193.54 206.20 193.54 205.80 0.2M
2022-07-15 188.70 196.60 188.10 196.10 0.2M
2022-07-14 191.20 191.90 184.50 187.40 0.2M
2022-07-13 200.00 200.00 183.70 187.70 0.2M
2022-07-12 188.90 196.20 187.10 195.30 0.2M
2022-07-11 195.30 195.40 189.00 191.60 0.2M
2022-07-08 192.40 196.90 190.50 196.90 0.2M
2022-07-07 192.60 195.30 191.30 193.30 0.3M
2022-07-06 184.80 195.70 184.80 191.00 0.2M
2022-07-05 202.40 202.40 187.90 189.00 0.3M
2022-07-04 203.60 203.60 194.80 194.90 0.6M
2022-07-01 196.70 202.20 196.70 199.40 0.2M
2022-06-30 204.00 204.20 195.00 199.60 0.6M
2022-06-29 218.53 218.53 205.80 205.80 0.2M
2022-06-28 218.08 219.20 211.40 213.40 0.2M
2022-06-27 211.86 219.80 211.86 215.40 0.2M
2022-06-24 200.80 211.00 200.80 210.40 0.3M
2022-06-23 205.60 206.40 201.20 202.00 0.2M
2022-06-22 206.40 206.40 201.00 205.00 0.3M
2022-06-21 208.40 211.20 204.60 205.80 0.2M
2022-06-20 205.60 209.40 204.80 206.00 0.2M
2022-06-17 214.60 217.00 206.80 206.80 1.2M
2022-06-16 216.80 216.80 205.00 211.20 1.2M
2022-06-15 222.00 223.20 215.20 217.20 0.3M
2022-06-14 216.00 219.20 213.80 216.40 0.4M
2022-06-13 227.20 227.20 213.80 218.00 0.3M
2022-06-10 235.00 236.80 226.80 228.20 0.3M
2022-06-09 243.60 247.20 235.80 236.60 0.3M
2022-06-08 247.20 251.20 243.60 246.60 0.2M
2022-06-07 251.00 256.60 248.60 253.20 0.3M
2022-06-06 247.20 253.40 245.44 253.40 0.5M
2022-06-01 253.60 257.00 247.00 247.00 0.4M
2022-05-31 257.00 257.00 249.20 253.60 0.7M
2022-05-30 255.40 258.40 250.60 252.20 0.2M
2022-05-27 259.80 260.00 250.80 255.20 0.2M
2022-05-26 262.00 264.60 250.60 260.00 1.0M
2022-05-25 258.00 258.00 250.85 255.60 2.7M
2022-05-24 250.00 254.80 250.00 253.00 0.4M
2022-05-23 241.20 255.20 241.20 254.60 0.4M
2022-05-20 242.42 248.00 242.40 246.40 0.4M
2022-05-19 240.80 243.80 233.20 240.40 0.4M
2022-05-18 238.20 243.00 237.26 243.00 0.2M
2022-05-17 241.20 245.80 238.20 241.20 0.3M
2022-05-16 240.87 246.40 239.00 243.80 0.2M
2022-05-13 243.10 245.40 239.20 245.40 0.3M
2022-05-12 237.80 244.00 234.60 242.60 0.2M
2022-05-11 233.00 241.60 229.80 241.00 0.2M
2022-05-10 229.00 232.20 224.40 232.00 3.2M
2022-05-09 235.00 236.00 223.20 224.00 0.3M
2022-05-06 244.35 244.35 232.87 235.00 0.3M
2022-05-05 251.20 254.40 241.20 242.00 0.3M
2022-05-04 257.60 257.60 245.80 247.60 0.2M
2022-05-03 252.60 257.60 252.60 255.00 0.4M
2022-04-29 259.20 260.20 253.20 256.80 0.3M
2022-04-28 257.00 257.00 252.00 253.60 0.3M
2022-04-27 246.00 258.00 244.80 252.00 0.4M
2022-04-26 247.50 255.60 245.60 247.20 0.7M
2022-04-25 249.80 256.91 241.95 248.40 1.8M
2022-04-22 251.60 266.95 251.60 252.00 0.4M
2022-04-21 259.20 269.58 253.84 258.20 0.6M
2022-04-20 260.00 269.80 259.60 267.80 0.8M
2022-04-19 277.20 277.59 259.80 261.00 0.5M
2022-04-14 278.80 279.28 272.20 275.00 0.4M
2022-04-13 274.60 280.34 272.80 278.20 0.2M
2022-04-12 290.00 290.00 279.60 280.40 0.4M
2022-04-11 291.00 292.00 286.60 290.00 0.3M
2022-04-08 296.00 296.00 287.40 290.00 0.3M
2022-04-07 288.80 295.40 287.60 288.60 0.5M
2022-04-06 299.00 308.40 291.40 292.80 0.4M
2022-04-05 293.80 295.80 287.00 293.40 0.3M
2022-04-04 298.20 299.62 291.40 294.40 0.3M
2022-04-01 305.00 306.72 283.80 294.20 0.8M
2022-03-31 323.60 333.40 304.00 306.60 0.9M
2022-03-30 315.60 320.20 312.40 317.40 0.4M
2022-03-29 309.00 323.80 309.00 321.80 0.2M
2022-03-28 313.20 321.00 312.80 313.00 0.2M
2022-03-25 304.29 322.80 303.20 314.40 0.3M
2022-03-24 300.00 308.40 299.40 305.20 2.0M
2022-03-23 301.20 316.00 301.20 307.00 0.2M
2022-03-22 306.60 311.76 300.20 309.20 0.2M
2022-03-21 303.13 306.20 295.80 301.40 0.2M
2022-03-18 300.00 305.40 293.79 303.20 0.5M
2022-03-17 293.80 297.40 290.40 293.20 0.4M
2022-03-16 271.40 293.60 271.40 291.20 0.6M
2022-03-15 283.20 283.20 267.20 271.40 0.2M
2022-03-14 270.00 281.60 270.00 277.40 0.2M
2022-03-11 269.80 281.00 268.60 271.20 0.2M
2022-03-10 268.40 270.23 256.20 265.20 0.3M
2022-03-09 249.00 264.60 249.00 264.60 0.2M
2022-03-08 244.60 259.00 244.20 254.80 0.5M
2022-03-07 242.48 246.60 220.00 244.60 0.9M
2022-03-04 275.00 276.00 242.80 242.80 0.5M
2022-03-03 292.00 293.60 278.60 279.20 0.4M
2022-03-02 292.60 295.97 287.26 289.00 0.5M
2022-03-01 291.58 292.60 288.60 290.00 1.2M
2022-02-28 292.40 294.20 281.21 290.00 1.6M
2022-02-25 283.40 298.60 281.40 296.20 0.4M
2022-02-24 303.00 304.02 281.19 284.80 0.9M
2022-02-23 309.00 318.00 308.40 310.80 0.7M
2022-02-22 313.00 318.60 310.00 314.00 0.4M
2022-02-21 318.40 318.60 311.40 314.40 0.6M
2022-02-18 313.20 319.40 311.20 315.80 0.3M
2022-02-17 320.80 321.60 312.20 314.60 0.4M
2022-02-16 320.04 321.80 316.20 321.20 0.2M
2022-02-15 314.40 320.60 314.40 319.80 0.2M
2022-02-14 317.00 317.00 308.00 313.60 0.7M
2022-02-11 312.00 321.40 312.00 320.00 0.3M
2022-02-10 319.00 319.00 312.53 318.00 0.2M
2022-02-09 315.40 317.92 311.60 316.60 0.5M
2022-02-08 312.20 313.40 305.00 309.60 0.8M
2022-02-07 313.20 315.40 308.60 312.20 0.3M
2022-02-04 309.89 317.00 309.60 310.20 0.2M
2022-02-03 315.00 318.20 309.60 311.00 0.2M
2022-02-02 323.00 323.00 312.00 312.00 0.2M
2022-02-01 320.00 321.60 316.00 319.00 0.3M
2022-01-31 323.00 323.00 307.40 313.20 0.4M
2022-01-28 332.00 336.02 316.80 316.80 0.5M
2022-01-27 325.00 339.40 323.40 336.80 0.5M
2022-01-26 324.00 331.40 318.00 326.80 0.5M
2022-01-25 322.80 326.60 312.00 317.40 0.5M
2022-01-24 346.60 346.60 315.60 321.00 0.6M
2022-01-21 362.00 362.80 339.20 344.20 0.6M
2022-01-20 363.58 366.40 358.40 364.80 1.4M
2022-01-19 355.00 365.20 355.00 363.20 2.4M
2022-01-18 364.00 366.40 358.20 358.20 0.2M
2022-01-17 353.47 363.20 352.00 361.60 0.9M
2022-01-14 365.00 365.80 352.60 355.80 0.3M
2022-01-13 355.00 367.85 354.60 366.00 1.1M
2022-01-12 346.88 354.40 345.60 351.20 0.2M
2022-01-11 356.79 361.60 344.40 349.60 0.6M
2022-01-10 358.80 361.85 356.57 358.80 0.3M
2022-01-07 355.00 358.60 349.40 358.20 0.3M
2022-01-06 356.20 367.00 355.00 361.40 0.2M
2022-01-05 361.40 369.80 354.20 361.20 0.3M
2022-01-04 357.00 368.80 355.00 364.20 0.5M